ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-12-10 2959 top30,price

Browse Source
This commit is contained in:
ened
2024-12-10 18:14:01 +09:00
parent 83e9be0f23
commit f87bafcc10
2959 changed files with 31902 additions and 2718 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
234690/price/prices-20241201.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20241210,160952,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,9220,720,2,8.47,1187125970,129346,83.53,8400,9490,8400,11050,5950,8500,9177.91,2.36,0,23404,9220,8860,8680,8320,8140,8770,8230,89,2550,500,5270,10,1,17752276,1637,24.26,1.63,12,0.73,380.00,5655.00,13870,20240920,-33.53,6220,20231201,48.23,13870,-33.53,20240920,7100,29.86,20240805,13870,-33.53,20240920,6470,42.50,20231213,4.03,N,234690,500,88 억,,419005,N,N,50,N,00,N
20241210,150955,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,9280,780,2,9.18,1127928580,122899,79.37,8400,9490,8400,11050,5950,8500,9177.69,2.36,0,20314,9220,8860,8680,8320,8140,8770,8230,89,2550,500,5270,10,1,17752276,1647,24.42,1.64,12,0.69,380.00,5655.00,13870,20240920,-33.09,6220,20231201,49.20,13870,-33.09,20240920,7100,30.70,20240805,13870,-33.09,20240920,6470,43.43,20231213,4.03,N,234690,500,88 억,,419005,N,N,50,N,00,N
20241210,140955,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,9310,810,2,9.53,1036572680,113031,73.00,8400,9490,8400,11050,5950,8500,9170.69,2.36,0,18510,9220,8860,8680,8320,8140,8770,8230,89,2550,500,5270,10,1,17752276,1653,24.50,1.65,12,0.64,380.00,5655.00,13870,20240920,-32.88,6220,20231201,49.68,13870,-32.88,20240920,7100,31.13,20240805,13870,-32.88,20240920,6470,43.89,20231213,4.03,N,234690,500,88 억,,419005,N,N,50,N,00,N
20241210,130955,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,9290,790,2,9.29,980224290,106965,69.08,8400,9490,8400,11050,5950,8500,9163.97,2.36,0,15740,9220,8860,8680,8320,8140,8770,8230,89,2550,500,5270,10,1,17752276,1649,24.45,1.64,12,0.60,380.00,5655.00,13870,20240920,-33.02,6220,20231201,49.36,13870,-33.02,20240920,7100,30.85,20240805,13870,-33.02,20240920,6470,43.59,20231213,4.03,N,234690,500,88 억,,419005,N,N,50,N,00,N
20241210,120955,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,9300,800,2,9.41,908358570,99247,64.10,8400,9490,8400,11050,5950,8500,9152.50,2.36,0,19241,9220,8860,8680,8320,8140,8770,8230,89,2550,500,5270,10,1,17752276,1651,24.47,1.64,12,0.56,380.00,5655.00,13870,20240920,-32.95,6220,20231201,49.52,13870,-32.95,20240920,7100,30.99,20240805,13870,-32.95,20240920,6470,43.74,20231213,4.03,N,234690,500,88 억,,419005,N,N,50,N,00,N
20241210,110954,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,9300,800,2,9.41,794497960,87024,56.20,8400,9490,8400,11050,5950,8500,9129.64,2.36,0,19179,9220,8860,8680,8320,8140,8770,8230,89,2550,500,5270,10,1,17752276,1651,24.47,1.64,12,0.49,380.00,5655.00,13870,20240920,-32.95,6220,20231201,49.52,13870,-32.95,20240920,7100,30.99,20240805,13870,-32.95,20240920,6470,43.74,20231213,4.03,N,234690,500,88 억,,419005,N,N,50,N,00,N
20241210,100955,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,9460,960,2,11.29,498794830,55495,35.84,8400,9460,8400,11050,5950,8500,8988.10,2.36,0,18202,9220,8860,8680,8320,8140,8770,8230,89,2550,500,5270,10,1,17752276,1679,24.89,1.67,12,0.31,380.00,5655.00,13870,20240920,-31.80,6220,20231201,52.09,13870,-31.80,20240920,7100,33.24,20240805,13870,-31.80,20240920,6470,46.21,20231213,4.03,N,234690,500,88 억,,419005,N,N,50,N,00,N
20241210,091001,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8760,260,2,3.06,135347070,15780,10.19,8400,9000,8400,11050,5950,8500,8577.13,2.36,0,5421,9220,8860,8680,8320,8140,8770,8230,89,2550,500,5270,10,1,17752276,1555,23.05,1.55,12,0.09,380.00,5655.00,13870,20240920,-36.84,6220,20231201,40.84,13870,-36.84,20240920,7100,23.38,20240805,13870,-36.84,20240920,6470,35.39,20231213,4.03,N,234690,500,88 억,,419005,N,N,50,N,00,N
20241209,160951,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8500,-680,5,-7.41,1265273070,144902,141.73,8820,9040,8500,11930,6430,9180,8733.23,2.24,0,20491,10060,9620,9220,8780,8380,9420,8580,89,2750,500,5690,10,1,17752276,1509,22.37,1.50,12,0.82,380.00,5655.00,13870,20240920,-38.72,6220,20231201,36.66,13870,-38.72,20240920,7100,19.72,20240805,13870,-38.72,20240920,6470,31.38,20231213,4.06,N,234690,500,88 억,,398435,N,N,50,N,00,N
20241209,150953,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8590,-590,5,-6.43,1172138250,133963,131.03,8820,9040,8500,11930,6430,9180,8749.72,2.24,0,17530,10060,9620,9220,8780,8380,9420,8580,89,2750,500,5690,10,1,17752276,1525,22.61,1.52,12,0.75,380.00,5655.00,13870,20240920,-38.07,6220,20231201,38.10,13870,-38.07,20240920,7100,20.99,20240805,13870,-38.07,20240920,6470,32.77,20231213,4.06,N,234690,500,88 억,,398435,N,N,0,N,00,N
20241209,140954,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8660,-520,5,-5.66,897635780,102039,99.81,8820,9040,8610,11930,6430,9180,8796.99,2.24,0,6987,10060,9620,9220,8780,8380,9420,8580,89,2750,500,5690,10,1,17752276,1537,22.79,1.53,12,0.57,380.00,5655.00,13870,20240920,-37.56,6220,20231201,39.23,13870,-37.56,20240920,7100,21.97,20240805,13870,-37.56,20240920,6470,33.85,20231213,4.06,N,234690,500,88 억,,398435,N,N,0,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20241210 160952 55 60.00 KOSDAQ 제약 N N N Y 60 N 9220 720 2 8.47 1187125970 129346 83.53 8400 9490 8400 11050 5950 8500 9177.91 2.36 0 23404 9220 8860 8680 8320 8140 8770 8230 89 2550 500 5270 10 1 17752276 1637 24.26 1.63 12 0.73 380.00 5655.00 13870 20240920 -33.53 6220 20231201 48.23 13870 -33.53 20240920 7100 29.86 20240805 13870 -33.53 20240920 6470 42.50 20231213 4.03 N 234690 500 88 억 419005 N N 50 N 00 N
3 20241210 150955 55 60.00 KOSDAQ 제약 N N N Y 60 N 9280 780 2 9.18 1127928580 122899 79.37 8400 9490 8400 11050 5950 8500 9177.69 2.36 0 20314 9220 8860 8680 8320 8140 8770 8230 89 2550 500 5270 10 1 17752276 1647 24.42 1.64 12 0.69 380.00 5655.00 13870 20240920 -33.09 6220 20231201 49.20 13870 -33.09 20240920 7100 30.70 20240805 13870 -33.09 20240920 6470 43.43 20231213 4.03 N 234690 500 88 억 419005 N N 50 N 00 N
4 20241210 140955 55 60.00 KOSDAQ 제약 N N N Y 60 N 9310 810 2 9.53 1036572680 113031 73.00 8400 9490 8400 11050 5950 8500 9170.69 2.36 0 18510 9220 8860 8680 8320 8140 8770 8230 89 2550 500 5270 10 1 17752276 1653 24.50 1.65 12 0.64 380.00 5655.00 13870 20240920 -32.88 6220 20231201 49.68 13870 -32.88 20240920 7100 31.13 20240805 13870 -32.88 20240920 6470 43.89 20231213 4.03 N 234690 500 88 억 419005 N N 50 N 00 N
5 20241210 130955 55 60.00 KOSDAQ 제약 N N N Y 60 N 9290 790 2 9.29 980224290 106965 69.08 8400 9490 8400 11050 5950 8500 9163.97 2.36 0 15740 9220 8860 8680 8320 8140 8770 8230 89 2550 500 5270 10 1 17752276 1649 24.45 1.64 12 0.60 380.00 5655.00 13870 20240920 -33.02 6220 20231201 49.36 13870 -33.02 20240920 7100 30.85 20240805 13870 -33.02 20240920 6470 43.59 20231213 4.03 N 234690 500 88 억 419005 N N 50 N 00 N
6 20241210 120955 55 60.00 KOSDAQ 제약 N N N Y 60 N 9300 800 2 9.41 908358570 99247 64.10 8400 9490 8400 11050 5950 8500 9152.50 2.36 0 19241 9220 8860 8680 8320 8140 8770 8230 89 2550 500 5270 10 1 17752276 1651 24.47 1.64 12 0.56 380.00 5655.00 13870 20240920 -32.95 6220 20231201 49.52 13870 -32.95 20240920 7100 30.99 20240805 13870 -32.95 20240920 6470 43.74 20231213 4.03 N 234690 500 88 억 419005 N N 50 N 00 N
7 20241210 110954 55 60.00 KOSDAQ 제약 N N N Y 60 N 9300 800 2 9.41 794497960 87024 56.20 8400 9490 8400 11050 5950 8500 9129.64 2.36 0 19179 9220 8860 8680 8320 8140 8770 8230 89 2550 500 5270 10 1 17752276 1651 24.47 1.64 12 0.49 380.00 5655.00 13870 20240920 -32.95 6220 20231201 49.52 13870 -32.95 20240920 7100 30.99 20240805 13870 -32.95 20240920 6470 43.74 20231213 4.03 N 234690 500 88 억 419005 N N 50 N 00 N
8 20241210 100955 55 60.00 KOSDAQ 제약 N N N Y 60 N 9460 960 2 11.29 498794830 55495 35.84 8400 9460 8400 11050 5950 8500 8988.10 2.36 0 18202 9220 8860 8680 8320 8140 8770 8230 89 2550 500 5270 10 1 17752276 1679 24.89 1.67 12 0.31 380.00 5655.00 13870 20240920 -31.80 6220 20231201 52.09 13870 -31.80 20240920 7100 33.24 20240805 13870 -31.80 20240920 6470 46.21 20231213 4.03 N 234690 500 88 억 419005 N N 50 N 00 N
9 20241210 091001 55 60.00 KOSDAQ 제약 N N N Y 60 N 8760 260 2 3.06 135347070 15780 10.19 8400 9000 8400 11050 5950 8500 8577.13 2.36 0 5421 9220 8860 8680 8320 8140 8770 8230 89 2550 500 5270 10 1 17752276 1555 23.05 1.55 12 0.09 380.00 5655.00 13870 20240920 -36.84 6220 20231201 40.84 13870 -36.84 20240920 7100 23.38 20240805 13870 -36.84 20240920 6470 35.39 20231213 4.03 N 234690 500 88 억 419005 N N 50 N 00 N
10 20241209 160951 55 60.00 KOSDAQ 제약 N N N Y 60 N 8500 -680 5 -7.41 1265273070 144902 141.73 8820 9040 8500 11930 6430 9180 8733.23 2.24 0 20491 10060 9620 9220 8780 8380 9420 8580 89 2750 500 5690 10 1 17752276 1509 22.37 1.50 12 0.82 380.00 5655.00 13870 20240920 -38.72 6220 20231201 36.66 13870 -38.72 20240920 7100 19.72 20240805 13870 -38.72 20240920 6470 31.38 20231213 4.06 N 234690 500 88 억 398435 N N 50 N 00 N
11 20241209 150953 55 60.00 KOSDAQ 제약 N N N Y 60 N 8590 -590 5 -6.43 1172138250 133963 131.03 8820 9040 8500 11930 6430 9180 8749.72 2.24 0 17530 10060 9620 9220 8780 8380 9420 8580 89 2750 500 5690 10 1 17752276 1525 22.61 1.52 12 0.75 380.00 5655.00 13870 20240920 -38.07 6220 20231201 38.10 13870 -38.07 20240920 7100 20.99 20240805 13870 -38.07 20240920 6470 32.77 20231213 4.06 N 234690 500 88 억 398435 N N 0 N 00 N
12 20241209 140954 55 60.00 KOSDAQ 제약 N N N Y 60 N 8660 -520 5 -5.66 897635780 102039 99.81 8820 9040 8610 11930 6430 9180 8796.99 2.24 0 6987 10060 9620 9220 8780 8380 9420 8580 89 2750 500 5690 10 1 17752276 1537 22.79 1.53 12 0.57 380.00 5655.00 13870 20240920 -37.56 6220 20231201 39.23 13870 -37.56 20240920 7100 21.97 20240805 13870 -37.56 20240920 6470 33.85 20231213 4.06 N 234690 500 88 억 398435 N N 0 N 00 N